Munich - Delayed Quote EUR

Anglo Pacific Group PLC (HGR.MU)

Compare
0.7360
+0.0070
+(0.96%)
At close: 8:04:52 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20250.73600.73600.73600.73600.7360-
Jan 13, 20250.72900.72900.72900.72900.7290-
Jan 10, 20250.74600.74600.74600.74600.7460-
Jan 9, 20250.75300.75300.75300.75300.7530-
Jan 8, 20250.76900.76900.76900.76900.7690-
Jan 7, 20250.76900.76900.76900.76900.7690-
Jan 6, 20250.76900.76900.76900.76900.7690-
Jan 3, 20250.76900.76900.76900.76900.7690-
Jan 2, 2025 0.0137 Dividend
Jan 2, 20250.75800.75800.75800.75800.7580-
Dec 30, 20240.77300.77300.77300.77300.7593-
Dec 27, 20240.77300.77300.77300.77300.7593-
Dec 23, 20240.75500.75500.75500.75500.7416-
Dec 20, 20240.75500.75500.75500.75500.7416-
Dec 19, 20240.77400.77400.77400.77400.7603-
Dec 18, 20240.77400.77400.77400.77400.7603-
Dec 17, 20240.76700.76700.76700.76700.7534-
Dec 16, 20240.76700.76700.76700.76700.7534-
Dec 13, 20240.79400.79400.79400.79400.7799-
Dec 12, 20240.79400.79400.79400.79400.7799-
Dec 11, 20240.79100.79100.79100.79100.7770-
Dec 10, 20240.79000.79000.79000.79000.7760-
Dec 9, 20240.79000.79000.79000.79000.7760-
Dec 6, 20240.79000.79000.79000.79000.7760-
Dec 5, 20240.79000.79000.79000.79000.7760-
Dec 4, 20240.79000.79000.79000.79000.7760-
Dec 3, 20240.79300.79300.79300.79300.7789-
Dec 2, 20240.79300.79300.79300.79300.7789-
Nov 29, 20240.79300.79300.79300.79300.7789-
Nov 28, 20240.79300.79300.79300.79300.7789-
Nov 27, 20240.79300.79300.79300.79300.7789-
Nov 26, 20240.79300.79300.79300.79300.7789-
Nov 25, 20240.78400.78400.78400.78400.7701-
Nov 22, 20240.77400.77400.77400.77400.7603-
Nov 21, 20240.77400.77400.77400.77400.7603-
Nov 20, 20240.77400.77400.77400.77400.7603-
Nov 19, 20240.77400.77400.77400.77400.7603-
Nov 18, 20240.77400.77400.77400.77400.7603-
Nov 15, 20240.75200.75200.75200.75200.7387-
Nov 14, 20240.74200.74200.74200.74200.7288-
Nov 13, 20240.74200.74200.74200.74200.7288-
Nov 12, 20240.74200.74200.74200.74200.7288-
Nov 11, 20240.75400.75400.75400.75400.7406-
Nov 8, 20240.75900.75900.75900.75900.7455-
Nov 7, 20240.75900.75900.75900.75900.7455-
Nov 6, 20240.76500.76500.76500.76500.7514-
Nov 5, 20240.76500.76500.76500.76500.7514-
Nov 4, 20240.76500.76500.76500.76500.7514-
Nov 1, 20240.76500.76500.76500.76500.7514-
Oct 31, 20240.77100.77100.77100.77100.7573-
Oct 30, 20240.77400.77400.77400.77400.7603-
Oct 29, 20240.77800.77800.77800.77800.7642-
Oct 28, 20240.77800.77800.77800.77800.7642-
Oct 25, 20240.77800.77800.77800.77800.7642-
Oct 24, 20240.78200.78200.78200.78200.7681-
Oct 23, 20240.79900.79900.79900.79900.7848-
Oct 22, 20240.79900.79900.79900.79900.7848-
Oct 21, 20240.79900.79900.79900.79900.7848-
Oct 18, 20240.79900.79900.79900.79900.7848-
Oct 17, 20240.79900.79900.79900.79900.7848-
Oct 16, 20240.79900.79900.79900.79900.7848-
Oct 15, 20240.79900.79900.79900.79900.7848-
Oct 14, 20240.81600.81600.81600.81600.8015-
Oct 11, 20240.81600.81600.81600.81600.8015-
Oct 10, 20240.81900.81900.81900.81900.8045-
Oct 9, 20240.82600.82600.82600.82600.8114-
Oct 8, 20240.84100.84100.84100.84100.8261-
Oct 7, 20240.85100.85100.85100.85100.8359-
Oct 4, 20240.85600.85600.85600.85600.8408-
Oct 3, 20240.85600.85600.85600.85600.8408-
Oct 2, 20240.85600.85600.85600.85600.8408-
Oct 1, 20240.85600.85600.85600.85600.8408-
Sep 30, 20240.86800.86800.86800.86800.8526-
Sep 27, 20240.86800.86800.86800.86800.8526-
Sep 26, 20240.83600.83600.83600.83600.8212-
Sep 25, 20240.82600.82600.82600.82600.8114-
Sep 24, 20240.82300.82300.82300.82300.8084-
Sep 23, 20240.82900.82900.82900.82900.8143-
Sep 20, 20240.82900.82900.82900.82900.8143-
Sep 19, 20240.80900.80900.80900.80900.7947-
Sep 18, 20240.80600.80600.80600.80600.7917-
Sep 17, 20240.80600.80600.80600.80600.7917-
Sep 16, 20240.78500.78500.78500.78500.7711-
Sep 13, 20240.74400.74400.74400.74400.7308-
Sep 12, 20240.73000.73000.73000.73000.7171-
Sep 11, 20240.73200.73200.73200.73200.7190-
Sep 10, 20240.73200.73200.73200.73200.7190-
Sep 9, 20240.72900.72900.72900.72900.7161-
Sep 6, 20240.72900.72900.72900.72900.7161-
Sep 5, 20240.71600.71600.71600.71600.7033-
Sep 4, 20240.71600.71600.71600.71600.7033-
Sep 3, 20240.72000.72000.72000.72000.7072-
Sep 2, 20240.72000.72000.72000.72000.7072-
Aug 30, 20240.72000.72000.72000.72000.7072-
Aug 29, 20240.72000.72000.72000.72000.7072-
Aug 28, 20240.74600.74600.74600.74600.7328-
Aug 27, 20240.74600.74600.74600.74600.7328-
Aug 26, 20240.74600.74600.74600.74600.7328-
Aug 23, 20240.74600.74600.74600.74600.7328-
Aug 22, 20240.74800.74800.74800.74800.7347-
Aug 21, 20240.74800.74800.74800.74800.7347-
Aug 20, 20240.74700.74700.74700.74700.7338-
Aug 19, 20240.74100.74100.74100.74100.7279-
Aug 16, 20240.74100.74100.74100.74100.7279-
Aug 15, 20240.75200.75200.75200.75200.7387-
Aug 14, 20240.75200.75200.75200.75200.7387-
Aug 13, 20240.75200.75200.75200.75200.7387-
Aug 12, 20240.75900.75900.75200.75200.73879,000
Aug 9, 20240.75900.75900.75900.75900.7455-
Aug 8, 20240.75900.75900.75900.75900.7455-
Aug 7, 20240.75900.75900.75900.75900.7455-
Aug 6, 20240.75900.75900.75900.75900.7455-
Aug 5, 20240.76800.76800.76800.76800.7544-
Aug 2, 20240.79400.79400.79400.79400.7799-
Aug 1, 20240.77800.77800.77800.77800.7642-
Jul 31, 20240.76500.76500.76500.76500.7514-
Jul 30, 20240.76500.76500.76500.76500.7514-
Jul 29, 20240.76500.76500.76500.76500.7514-
Jul 26, 20240.76500.76500.76500.76500.7514-
Jul 25, 20240.76800.76800.76800.76800.7544-
Jul 24, 20240.77700.77700.77700.77700.7632-
Jul 23, 20240.77700.77700.77700.77700.7632-
Jul 22, 20240.77700.77700.77700.77700.7632-
Jul 19, 20240.78200.78200.78200.78200.7681-
Jul 18, 20240.78200.78200.78200.78200.7681-
Jul 17, 20240.78200.78200.78200.78200.7681-
Jul 16, 20240.78400.78400.78400.78400.7701-
Jul 15, 20240.78400.78400.78400.78400.7701-
Jul 12, 20240.78400.78400.78400.78400.7701-
Jul 11, 20240.82400.82400.82400.82400.8094-
Jul 10, 20240.82400.82400.82400.82400.8094-
Jul 9, 20240.82600.82600.82600.82600.8114-
Jul 8, 20240.84300.84300.84300.84300.8281-
Jul 5, 20240.84300.84300.84300.84300.8281-
Jul 4, 20240.84300.84300.84300.84300.8281-
Jul 3, 20240.84800.84800.84800.84800.8330-
Jul 2, 20240.85700.85700.85700.85700.8418-
Jul 1, 20240.87100.87100.87100.87100.8556-
Jun 28, 20240.87700.87700.87700.87700.8615-
Jun 27, 20240.88900.88900.88900.88900.8732-
Jun 26, 20240.90400.90400.90400.90400.8880-
Jun 25, 20240.90400.90400.90400.90400.8880-
Jun 24, 20240.90400.90400.90400.90400.8880-
Jun 21, 20240.90200.90200.90200.90200.8860-
Jun 20, 20240.90200.90200.90200.90200.8860-
Jun 19, 20240.90200.90200.90200.90200.8860-
Jun 18, 20240.90200.90200.90200.90200.8860-
Jun 17, 20240.88400.88400.88400.88400.8683-
Jun 14, 20240.88400.88400.88400.88400.8683-
Jun 13, 20240.88400.88400.88400.88400.8683-
Jun 12, 20240.88400.88400.88400.88400.8683-
Jun 11, 20240.88800.88800.88800.88800.8723-
Jun 10, 20240.89400.89400.89400.89400.8782-
Jun 7, 20240.92000.92000.92000.92000.9037-
Jun 6, 20240.92000.92000.92000.92000.9037-
Jun 5, 20240.92400.92400.92400.92400.9076-
Jun 4, 20240.95800.95800.95800.95800.9410-
Jun 3, 20240.98400.98400.98400.98400.9666-
May 31, 20240.98800.98800.98800.98800.9705-
May 30, 20240.99100.99100.99100.99100.9734-
May 29, 20240.99800.99800.99800.99800.9803-
May 28, 20240.99800.99800.99800.99800.9803-
May 27, 20240.99800.99800.99800.99800.9803-
May 24, 20241.01001.01001.00001.00000.98231,000
May 23, 20241.01401.01401.01401.01400.9960-
May 22, 20241.01401.01401.01401.01400.9960-
May 21, 20241.01001.01001.01001.01000.9921-
May 20, 20241.01001.01001.01001.01000.9921-
May 17, 20241.01001.01001.01001.01000.9921-
May 16, 20240.99400.99400.99400.99400.9764-
May 15, 20240.98800.98800.98800.98800.9705-
May 14, 20240.98800.98800.98800.98800.9705-
May 13, 20240.98900.98900.98900.98900.9715-
May 10, 20240.99100.99100.99100.99100.9734-
May 9, 2024 0.0170 Dividend
May 9, 20240.99100.99100.99100.99100.9734-
May 8, 20240.99100.99100.99100.99100.9568-
May 7, 20240.98400.98400.98400.98400.9500-
May 6, 20240.98400.98400.98400.98400.9500-
May 3, 20240.98400.98400.98400.98400.9500-
May 2, 20240.98600.98600.98600.98600.9519-
Apr 30, 20240.99400.99400.99400.99400.9597-
Apr 29, 20240.96900.96900.96900.96900.9355-
Apr 26, 20240.94800.94800.94800.94800.9153-
Apr 25, 20240.94800.94800.94800.94800.9153-
Apr 24, 20240.94800.94800.94800.94800.9153-
Apr 23, 20240.96700.96700.96700.96700.9336-
Apr 22, 20240.98300.98300.98300.98300.9490-
Apr 19, 20240.98600.98600.98600.98600.9519-
Apr 18, 20240.98600.98600.98600.98600.9519-
Apr 17, 20240.98600.98600.98600.98600.9519-
Apr 16, 20241.02001.02001.02001.02000.9848-
Apr 15, 20241.01201.01201.01201.01200.9770-
Apr 12, 20240.99000.99000.99000.99000.9558-
Apr 11, 20240.97700.97700.97700.97700.9433-
Apr 10, 20240.97500.97500.97500.97500.9413-
Apr 9, 20240.95800.95800.95800.95800.9249-
Apr 8, 20240.93000.93000.93000.93000.8979-
Apr 5, 20240.92200.92200.92200.92200.8902-
Apr 4, 20240.91900.91900.91900.91900.8873-
Apr 3, 20240.90600.90600.90600.90600.8747-
Apr 2, 20240.88600.88600.88600.88600.8554-
Mar 28, 20240.88600.88600.88600.88600.8554-
Mar 27, 20240.84000.84000.84000.84000.8110-
Mar 26, 20240.84000.84000.84000.84000.8110-
Mar 25, 20240.84000.84000.84000.84000.8110-
Mar 22, 20240.84000.84000.84000.84000.8110-
Mar 21, 20240.84000.84000.84000.84000.8110-
Mar 20, 20240.85000.85000.85000.85000.8206-
Mar 19, 20240.85500.85500.85500.85500.8255-
Mar 18, 20240.86700.86700.86700.86700.8371-
Mar 15, 20240.86700.86700.86700.86700.8371-
Mar 14, 20240.86700.86700.86700.86700.8371-
Mar 13, 20240.86700.86700.86700.86700.8371-
Mar 12, 20240.86700.86700.86700.86700.8371-
Mar 11, 20240.87100.87100.87100.87100.8409-
Mar 8, 20240.87100.87100.87100.87100.8409-
Mar 7, 20240.87100.87100.87100.87100.8409-
Mar 6, 20240.87100.87100.87100.87100.8409-
Mar 5, 20240.87100.87100.87100.87100.8409-
Mar 4, 20240.87100.87100.87100.87100.8409-
Mar 1, 20240.86700.86700.86700.86700.8371-
Feb 29, 20240.86300.86300.86300.86300.8332-
Feb 28, 20240.88700.88700.85400.85400.8245600
Feb 27, 20240.89000.89000.89000.89000.8593-
Feb 26, 20240.89000.89000.89000.89000.8593-
Feb 23, 20240.90900.90900.90900.90900.8776-
Feb 22, 20240.90900.90900.90900.90900.8776-
Feb 21, 20240.91400.91400.91400.91400.8824-
Feb 20, 20240.95000.95000.95000.95000.9172-
Feb 19, 20240.95700.95700.95700.95700.9239-
Feb 16, 20240.95700.95700.95700.95700.9239-
Feb 15, 20240.95800.95800.95800.95800.9249-
Feb 14, 20240.97300.97300.97300.97300.9394-
Feb 13, 20241.00801.00800.98000.98000.94612,000
Feb 12, 20241.00801.00801.00801.00800.9732-
Feb 9, 20241.02001.02001.02001.02000.9848-
Feb 8, 20241.02001.02001.02001.02000.9848-
Feb 7, 20241.04401.04401.04401.04401.0079-
Feb 6, 20241.05601.05601.05601.05601.0195-
Feb 5, 20241.06601.06601.06601.06601.0292-
Feb 2, 20241.06601.06601.06601.06601.0292-
Feb 1, 20241.06601.06601.06601.06601.0292-
Jan 31, 20241.06601.06601.06601.06601.0292-
Jan 30, 20241.06601.06601.06601.06601.0292-
Jan 29, 20241.06001.06001.06001.06001.0234-
Jan 26, 20241.04001.04001.04001.04001.0041-
Jan 25, 20241.03601.03601.03601.03601.0002-
Jan 24, 20241.03601.03601.03601.03601.0002-
Jan 23, 20241.03601.03601.03601.03601.0002-
Jan 22, 20241.04401.04401.04401.04401.0079-
Jan 19, 20241.04401.04401.04401.04401.0079-
Jan 18, 20241.04401.04401.04401.04401.0079-
Jan 17, 20241.06401.06401.06401.06401.0272-
Jan 16, 20241.06401.06401.06401.06401.0272-
Jan 15, 20241.06801.06801.06801.06801.0311-